CTCP May Sông Hồng (msh)

37.30
-0.60
(-1.58%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		0.55 1.48% 4,747,700 531,200 5.5
36.25
38.10
37.90
2 tháng
(2026-02-27) 		-1.45 -3.69% 19,536,500 1,928,400 53.2
33.60
39.25
37.90
3 tháng
(2026-01-28) 		3.25 9.41% 35,715,700 2,077,300 59.4
33.60
40.50
37.90
6 tháng
(2025-10-30) 		5.12 15.67% 66,803,800 3,372,300 105.5
31.95
40.50
37.90
12 tháng
(2025-05-05) 		11.36 42.98% 111,280,700 2,868,234 84.9
26.44
40.50
37.90
24 tháng
(2024-05-08) 		10.24 37.18% 168,354,600 3,170,030 98.7
23.56
40.50
37.90
36 tháng
(2023-05-15) 		20.34 116.55% 211,712,100 4,011,920 138.3
16.77
40.50
37.90
60 tháng
(2021-05-24) 		21.57 132.90% 264,516,000 2,038,815 124.9
14.76
40.50
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
19.95
 58,600 19.95 20.34 19.95 1,500 700 0.0
24/11/2023
19.95
 190,500 19.98 20.21 19.74 1,300 2,100 -0.0
23/11/2023
19.98
 212,500 20.45 20.66 19.98 500 3,600 -0.1
22/11/2023
20.45
 151,600 20.68 20.71 20.32 0 9,200 -0.4
21/11/2023
20.68
 206,600 20.34 20.74 20.34 600 7,800 -0.3
20/11/2023
20.34
 173,400 19.95 20.58 19.79 900 2,000 -0.0
17/11/2023
19.95
 410,000 19.74 20.37 19.69 900 10,300 -0.4
16/11/2023
19.74
 72,300 19.50 20.05 19.50 0 0 0
15/11/2023
19.50
 249,500 19.37 20.21 19.50 400 118,500 -4.4
14/11/2023
19.37
 211,000 19.16 19.84 19.21 100 65,400 -2.4
13/11/2023
19.16
 132,600 19.29 19.58 19.14 0 55,700 -2.1
10/11/2023
19.29
 75,000 19.53 19.56 19.21 800 3,900 -0.1
09/11/2023
19.53
 185,400 19.95 20.21 19.48 5,200 64,700 -2.2
08/11/2023
19.95
 64,800 19.42 19.95 19.16 100 1,000 -0.0
07/11/2023
19.42
 166,000 18.85 19.48 18.61 11,700 6,100 0.2
06/11/2023
18.85
 63,400 19.00 19.06 18.82 0 8,000 -0.3
03/11/2023
19.00
 46,100 18.95 19.21 18.64 600 5,900 -0.2
02/11/2023
18.95
 106,700 18.11 19.11 18.16 3,600 2,700 0.0
01/11/2023
18.11
 71,000 17.59 18.24 17.51 2,300 400 0.1
31/10/2023
17.59
 165,000 18.82 18.90 17.59 6,000 1,100 0.2
30/10/2023
18.82
 64,000 19.84 19.84 18.82 100 3,900 -0.1
27/10/2023
19.84
 58,700 19.19 20.21 18.37 3,400 600 0.1
26/10/2023
19.19
 356,700 20.63 20.63 19.19 0 6,400 -0.2
25/10/2023
20.63
 30,600 20.74 20.95 20.63 0 6,100 -0.2
24/10/2023
20.74
 42,400 20.50 20.95 20.26 0 4,000 -0.2
23/10/2023
20.50
 50,500 21.47 21.47 20.47 0 6,500 -0.3
20/10/2023
21.47
 131,400 20.63 21.52 20.13 39,000 4,400 1.4
19/10/2023
20.63
 150,000 20.37 20.95 20.21 17,200 7,700 0.4
18/10/2023
20.37
 335,000 21.52 21.84 20.21 44,400 2,900 1.7
17/10/2023
21.52
 184,200 22.84 23.26 21.52 1,300 6,100 -0.2
16/10/2023
22.84
 174,400 23.94 23.94 22.84 0 5,100 -0.2
13/10/2023
23.94
 144,600 23.83 24.41 23.52 0 6,500 -0.3
12/10/2023
23.83
 163,700 23.73 24.23 23.41 500 4,700 -0.2
11/10/2023
23.73
 128,300 23.41 23.73 23.10 1,100 2,800 -0.1
10/10/2023
23.41
 287,700 23.15 23.89 23.10 4,100 0 0.2
09/10/2023
23.15
 195,000 23.31 23.73 22.84 1,500 8,400 -0.3
06/10/2023
23.31
 147,000 23.20 23.31 22.63 43,800 5,700 1.7
05/10/2023
23.20
 160,800 22.78 23.36 22.94 62,000 0 2.7
04/10/2023
22.78
 189,200 22.47 23.13 21.84 4,000 2,400 0.1
03/10/2023
22.47
 281,100 22.84 22.89 22.05 70,000 1,600 2.9
02/10/2023
22.84
 145,500 22.78 23.41 22.68 3,900 6,400 -0.1
29/09/2023
22.78
 234,700 22.57 23.26 22.60 97,800 6,600 4.0
28/09/2023
22.57
 119,500 22.47 22.94 22.31 0 5,100 -0.2
27/09/2023
22.47
 321,200 21.58 22.47 21.66 22,100 50,400 -1.2
26/09/2023
21.58
 507,300 23.10 23.10 21.58 33,300 0 1.4
25/09/2023
23.10
 356,800 24.83 24.83 23.10 109,700 11,400 4.5
22/09/2023
24.83
 410,900 24.65 25.09 23.78 37,000 4,800 1.5
21/09/2023
24.65
 211,400 24.73 25.15 24.54 800 2,600 -0.1
20/09/2023
24.73
 313,100 23.78 25.20 23.78 19,800 2,100 0.8
19/09/2023
23.78
 140,700 23.62 23.89 23.15 1,000 5,100 -0.2
18/09/2023
23.62
 132,600 23.36 23.62 23.10 0 0 0
15/09/2023
23.36
 222,600 23.52 23.62 22.68 4,000 0 0.2
14/09/2023
23.52
 379,000 24.36 24.36 23.52 100,300 9,300 4.1
13/09/2023
24.36
 383,700 23.89 24.46 23.36 85,600 5,500 3.7
12/09/2023
23.89
 352,800 23.26 23.89 22.84 121,800 0 5.4
11/09/2023
23.26
 569,500 22.97 23.94 22.92 111,000 9,200 4.5
08/09/2023
22.97
 228,900 22.78 23.47 22.21 10,900 1,000 0.4
07/09/2023
22.78
 264,100 22.57 22.99 22.26 400 100 0.0
06/09/2023
22.57
 441,700 22.57 23.36 22.15 3,100 0 0.1
05/09/2023
22.57
 475,800 21.50 22.73 22.05 28,800 0 1.2
31/08/2023
21.50
 663,500 20.11 21.50 20.19 3,900 500 0.1
30/08/2023
20.11
 150,000 19.90 20.11 19.71 1,400 0 0.1
29/08/2023
19.90
 141,800 19.66 20.05 19.71 3,300 0 0.1
28/08/2023
19.66
 75,500 19.45 19.66 19.50 3,100 0 0.1
25/08/2023
19.45
 173,900 19.24 19.69 19.21 3,500 0 0.1
24/08/2023
19.24
 148,700 19.14 19.24 18.95 7,200 3,600 0.1
23/08/2023
19.14
 114,300 19.11 19.27 18.98 1,300 11,100 -0.4
22/08/2023
19.11
 179,800 18.93 19.11 18.53 4,000 4,600 -0.0
21/08/2023
18.93
 183,100 18.93 19.16 18.87 14,000 600 0.5
18/08/2023
18.93
 371,800 20.16 20.16 18.90 100 8,000 -0.3
17/08/2023
20.16
 323,800 20.08 20.37 19.98 2,200 0 0.1
16/08/2023
20.08
 167,700 20.05 20.16 20.00 11,000 0 0.4
15/08/2023
20.05
 209,700 20.03 20.13 19.95 36,500 0 1.4
14/08/2023
20.03
 319,100 19.58 20.03 19.61 11,500 0 0.4
11/08/2023
19.58
 331,200 19.87 19.90 19.45 100 2,900 -0.1
10/08/2023
19.87
 241,000 20.00 20.21 19.84 6,000 500 0.2
09/08/2023
20.00
 184,500 20.16 20.16 19.98 9,100 0 0.3
08/08/2023
20.16
 202,500 20.19 20.21 20.00 0 0 0
07/08/2023
20.19
 438,200 20.37 20.63 20.03 0 5,000 -0.2
04/08/2023
20.37
 154,300 20.34 20.45 20.24 0 2,000 -0.1
03/08/2023
20.34
 284,700 20.16 20.53 20.08 0 1,400 -0.1
02/08/2023
20.16
 287,700 20.13 20.37 20.00 0 3,600 -0.1
01/08/2023
20.13
 469,300 20.13 20.68 20.13 100 6,200 -0.2
31/07/2023
20.13
 479,200 19.53 20.74 19.63 1,700 60,000 -2.2
28/07/2023
19.53
 243,000 19.24 19.53 19.06 0 0 0
27/07/2023
19.24
 438,500 19.58 19.58 19.19 400 3,800 -0.1
26/07/2023
19.58
 378,000 19.69 19.84 19.48 1,200 2,400 -0.0
25/07/2023
19.69
 373,600 19.79 20.08 19.63 2,700 2,200 0.0
24/07/2023
19.79
 354,700 19.84 20.21 19.66 8,600 0 0.3
21/07/2023
19.84
 710,700 19.69 20.29 19.37 8,900 128,500 -4.5
20/07/2023
19.69
 200,800 19.95 19.95 19.69 7,000 50,000 -1.6
19/07/2023
19.95
 177,100 20.16 20.16 19.92 3,600 1,500 0.1
18/07/2023
20.16
 190,600 20.21 20.47 19.90 0 0 0
17/07/2023
20.21
 234,500 20.42 20.74 20.00 29,500 800 1.1
14/07/2023
20.42
 369,500 20.45 20.53 19.95 0 1,400 -0.1
13/07/2023
20.45
 266,300 20.05 20.84 20.21 0 1,400 -0.1
12/07/2023
20.05
 144,200 20.29 20.47 19.98 0 2,000 -0.1
11/07/2023
20.29
 361,800 20.03 20.40 19.90 23,000 0 0.9
10/07/2023
20.03
 366,500 19.79 20.19 19.77 24,600 1,800 0.9
07/07/2023
19.79
 881,600 19.63 20.21 19.63 11,700 2,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |